| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $22.63 | $22.90 | $22.51 | $22.90 | 6,823,500 |
August 30 2004 | $22.95 | $22.96 | $22.62 | $22.62 | 5,918,800 |
August 27 2004 | $22.88 | $23.03 | $22.85 | $22.98 | 6,590,800 |
August 26 2004 | $22.75 | $22.94 | $22.62 | $22.82 | 8,500,300 |
August 25 2004 | $22.33 | $22.93 | $22.33 | $22.82 | 11,953,600 |
August 24 2004 | $22.42 | $22.48 | $22.18 | $22.33 | 6,038,500 |
August 23 2004 | $22.42 | $22.49 | $22.26 | $22.30 | 8,000,900 |
August 20 2004 | $21.97 | $22.45 | $21.94 | $22.36 | 9,293,600 |
August 19 2004 | $22.17 | $22.17 | $21.90 | $21.98 | 7,859,600 |
August 18 2004 | $21.93 | $22.20 | $21.89 | $22.17 | 9,658,000 |
August 17 2004 | $21.95 | $22.13 | $21.90 | $21.94 | 10,501,300 |
August 16 2004 | $21.38 | $21.87 | $21.36 | $21.83 | 9,070,700 |
August 13 2004 | $21.30 | $21.36 | $21.12 | $21.33 | 6,165,000 |
August 12 2004 | $21.35 | $21.39 | $21.26 | $21.32 | 7,234,600 |
August 11 2004 | $21.30 | $21.42 | $21.12 | $21.35 | 7,241,100 |
August 10 2004 | $20.94 | $21.41 | $20.94 | $21.40 | 9,031,400 |
August 09 2004 | $20.86 | $20.98 | $20.80 | $20.87 | 7,355,900 |
August 06 2004 | $20.91 | $21.21 | $20.77 | $20.88 | 9,666,200 |
August 05 2004 | $21.54 | $21.57 | $20.91 | $20.99 | 8,439,300 |
August 04 2004 | $21.41 | $21.62 | $21.20 | $21.53 | 6,808,800 |
August 03 2004 | $21.67 | $21.70 | $21.36 | $21.45 | 9,070,900 |
August 02 2004 | $21.54 | $21.68 | $21.35 | $21.64 | 8,075,700 |
